Premium
GenSight Biologics S.A. (G49N)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741382820 | 0.2595 | 0.049 | 23.28 | 0.2595 | 0.2595 | 0.2595 | 4240 |
| 1741296420 | 0.2105 | 0 | 0.00 | 0.2105 | 0.2105 | 0.2105 | 0 |
| 1741210020 | 0.2105 | -0.0035 | -1.64 | 0.2105 | 0.2105 | 0.2105 | 40675 |
| 1741123620 | 0.214 | -0.036 | -14.40 | 0.214 | 0.214 | 0.214 | 1749 |
| 1741037220 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1740778020 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1740691620 | 0.25 | -0.002 | -0.79 | 0.25 | 0.25 | 0.25 | 8000 |
| 1740605220 | 0.252 | 0 | 0.00 | 0.252 | 0.252 | 0.252 | 0 |
| 1740518820 | 0.252 | -0.003 | -1.18 | 0.252 | 0.252 | 0.252 | 2000 |
| 1740432420 | 0.255 | -0.0375 | -12.82 | 0.255 | 0.255 | 0.255 | 3651 |
| 1740173220 | 0.2925 | 0 | 0.00 | 0.2925 | 0.2925 | 0.2925 | 0 |
| 1740086820 | 0.2925 | 0 | 0.00 | 0.2925 | 0.2925 | 0.2925 | 0 |
| 1740000420 | 0.2925 | 0 | 0.00 | 0.2925 | 0.2925 | 0.2925 | 0 |
| 1739914020 | 0.2925 | 0 | 0.00 | 0.2925 | 0.2925 | 0.2925 | 0 |
| 1739827620 | 0.2925 | 0 | 0.00 | 0.2925 | 0.2925 | 0.2925 | 0 |
| 1739568420 | 0.2925 | 0 | 0.00 | 0.2925 | 0.2925 | 0.2925 | 0 |
| 1739482020 | 0.2925 | -0.0065 | -2.17 | 0.2914999 | 0.2925 | 0.2914999 | 22300 |
| 1739395620 | 0.299 | -0.0025 | -0.83 | 0.299 | 0.299 | 0.299 | 7200 |
| 1739309220 | 0.3015 | 0 | 0.00 | 0.3015 | 0.3015 | 0.3015 | 0 |
| 1739222820 | 0.3015 | 0 | 0.00 | 0.3015 | 0.3015 | 0.3015 | 0 |
| 1738963620 | 0.3015 | 0 | 0.00 | 0.3015 | 0.3015 | 0.3015 | 0 |
| 1738877220 | 0.3015 | 0 | 0.00 | 0.3015 | 0.3015 | 0.3015 | 0 |
| 1738790820 | 0.3015 | 0 | 0.00 | 0.3015 | 0.3015 | 0.3015 | 0 |
| 1738704420 | 0.3015 | 0 | 0.00 | 0.3015 | 0.3015 | 0.3015 | 0 |
| 1738618020 | 0.3015 | 0 | 0.00 | 0.3015 | 0.3015 | 0.3015 | 0 |
| 1738358820 | 0.3015 | 0 | 0.00 | 0.3015 | 0.3015 | 0.3015 | 0 |
| 1738272420 | 0.3015 | 0 | 0.00 | 0.3015 | 0.3015 | 0.3015 | 0 |
| 1738186020 | 0.3015 | 0 | 0.00 | 0.3015 | 0.3015 | 0.3015 | 0 |
| 1738099620 | 0.3015 | 0.0175001 | 6.16 | 0.3015 | 0.3015 | 0.3015 | 9950 |
| 1738013220 | 0.2839999 | 0.0089999 | 3.27 | 0.2849998 | 0.2849998 | 0.2839999 | 13418 |
| 1737754020 | 0.275 | 0.004 | 1.48 | 0.275 | 0.275 | 0.275 | 500 |
| 1737667620 | 0.271 | -0.007 | -2.52 | 0.2705 | 0.271 | 0.2705 | 929 |
| 1737581220 | 0.278 | 0.003 | 1.09 | 0.278 | 0.278 | 0.278 | 5000 |
| 1737494820 | 0.275 | -0.012 | -4.18 | 0.275 | 0.275 | 0.275 | 10000 |
| 1737408420 | 0.2869998 | -0.001 | -0.35 | 0.2869998 | 0.2869998 | 0.2869998 | 5349 |
| 1737149220 | 0.2879998 | 0.0079998 | 2.86 | 0.2879998 | 0.2879998 | 0.2879998 | 1037 |
| 1737062820 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1736976420 | 0.28 | 0 | 0.00 | 0.2735 | 0.28 | 0.2735 | 12920 |
| 1736890020 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1736803620 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1736544420 | 0.28 | -0.004 | -1.41 | 0.2819999 | 0.2819999 | 0.28 | 423 |
| 1736458020 | 0.2839999 | 0 | 0.00 | 0.2839999 | 0.2839999 | 0.2839999 | 0 |
| 1736371620 | 0.2839999 | 0 | 0.00 | 0.2839999 | 0.2839999 | 0.2839999 | 0 |
| 1736285220 | 0.2839999 | 0.0149999 | 5.58 | 0.2839999 | 0.2839999 | 0.2839999 | 5000 |
| 1736198820 | 0.269 | 0 | 0.00 | 0.269 | 0.269 | 0.269 | 0 |
| 1735939620 | 0.269 | -0.012 | -4.27 | 0.269 | 0.269 | 0.269 | 10957 |
| 1735853220 | 0.281 | 0 | 0.00 | 0.281 | 0.281 | 0.281 | 0 |
| 1735594020 | 0.281 | 0 | 0.00 | 0.281 | 0.281 | 0.281 | 0 |
| 1735334820 | 0.281 | 0 | 0.00 | 0.281 | 0.281 | 0.281 | 0 |
| 1734989220 | 0.281 | 0.014 | 5.24 | 0.281 | 0.281 | 0.281 | 147 |
| 1734730020 | 0.267 | 0.017 | 6.80 | 0.267 | 0.267 | 0.267 | 685 |
| 1734643620 | 0.25 | -0.053 | -17.49 | 0.25 | 0.25 | 0.25 | 1000 |
| 1734557220 | 0.303 | 0 | 0.00 | 0.303 | 0.303 | 0.303 | 0 |
| 1734470820 | 0.303 | -0.01 | -3.19 | 0.309 | 0.309 | 0.303 | 19100 |
| 1734384420 | 0.313 | -0.002 | -0.63 | 0.313 | 0.313 | 0.313 | 77 |
| 1734125220 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 0 |
| 1734038820 | 0.315 | -0.003 | -0.94 | 0.315 | 0.315 | 0.315 | 30909 |
| 1733952420 | 0.318 | 0 | 0.00 | 0.318 | 0.318 | 0.318 | 0 |
| 1733866020 | 0.318 | -0.0225 | -6.61 | 0.318 | 0.318 | 0.318 | 1313 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
